Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-03-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1994
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1994-12-30 | $19.13 | $20.34 | 2,167 | — | — |
| 1994-12-29 | $18.75 | $19.94 | 467 | — | — |
| 1994-12-28 | $18.75 | $19.94 | 6,133 | — | — |
| 1994-12-27 | $18.94 | $20.14 | 2,700 | — | — |
| 1994-12-23 | $18.75 | $19.94 | 11,667 | — | — |
| 1994-12-22 | $18.75 | $19.94 | 19,633 | — | — |
| 1994-12-21 | $17.25 | $18.35 | 17,667 | — | — |
| 1994-12-20 | $17.25 | $18.35 | 5,367 | — | — |
| 1994-12-19 | $16.50 | $17.55 | 3,767 | — | — |
| 1994-12-16 | $16.88 | $17.95 | 32,167 | — | — |
| 1994-12-15 | $15.75 | $16.75 | 1,500 | — | — |
| 1994-12-14 | $15.75 | $16.75 | 10,167 | — | — |
| 1994-12-13 | $15.38 | $16.35 | 14,467 | — | — |
| 1994-12-12 | $16.13 | $17.15 | 10,100 | — | — |
| 1994-12-09 | $16.50 | $17.55 | 7,000 | — | — |
| 1994-12-08 | $16.31 | $17.35 | 9,600 | — | — |
| 1994-12-07 | $16.50 | $17.55 | 2,500 | — | — |
| 1994-12-06 | $16.50 | $17.55 | 4,467 | — | — |
| 1994-12-05 | $16.50 | $17.55 | 133 | — | — |
| 1994-12-02 | $16.13 | $17.15 | 2,467 | — | — |
| 1994-12-01 | $16.50 | $17.55 | 1,900 | — | — |
| 1994-11-30 | $16.50 | $17.55 | 1,133 | — | — |
| 1994-11-29 | $16.31 | $17.35 | 4,300 | — | — |
| 1994-11-28 | $15.38 | $16.35 | 1,733 | — | — |
| 1994-11-25 | $16.13 | $17.15 | 0 | — | — |
| 1994-11-23 | $16.13 | $17.15 | 2,600 | — | — |
| 1994-11-22 | $16.50 | $17.55 | 1,900 | — | — |
| 1994-11-21 | $16.13 | $17.15 | 2,967 | — | — |
| 1994-11-18 | $16.50 | $17.55 | 400 | — | — |
| 1994-11-17 | $16.50 | $17.55 | 2,500 | — | — |
| 1994-11-16 | $16.50 | $17.55 | 67 | — | — |
| 1994-11-15 | $16.13 | $17.15 | 433 | — | — |
| 1994-11-14 | $16.50 | $17.55 | 1,800 | — | — |
| 1994-11-11 | $16.50 | $17.55 | 6,500 | — | — |
| 1994-11-10 | $16.50 | $17.55 | 767 | — | — |
| 1994-11-09 | $16.31 | $17.35 | 7,667 | — | — |
| 1994-11-08 | $16.50 | $17.55 | 1,167 | — | — |
| 1994-11-07 | $16.50 | $17.55 | 667 | — | — |
| 1994-11-04 | $16.88 | $17.95 | 2,833 | — | — |
| 1994-11-03 | $16.88 | $17.95 | 1,333 | — | — |
| 1994-11-02 | $16.88 | $17.95 | 6,200 | — | — |
| 1994-11-01 | $16.13 | $17.15 | 8,067 | — | — |
| 1994-10-31 | $16.88 | $17.95 | 2,067 | — | — |
| 1994-10-28 | $16.88 | $17.95 | 3,300 | — | — |
| 1994-10-27 | $16.88 | $17.95 | 7,433 | — | — |
| 1994-10-26 | $16.50 | $17.55 | 5,500 | — | — |
| 1994-10-25 | $16.50 | $17.55 | 1,567 | — | — |
| 1994-10-24 | $16.88 | $17.95 | 2,200 | — | — |
| 1994-10-21 | $16.50 | $17.55 | 2,000 | — | — |
| 1994-10-20 | $16.88 | $17.95 | 2,400 | — | — |
| 1994-10-19 | $16.50 | $17.55 | 567 | — | — |
| 1994-10-18 | $16.88 | $17.95 | 633 | — | — |
| 1994-10-17 | $16.88 | $17.95 | 6,300 | — | — |
| 1994-10-14 | $16.50 | $17.55 | 1,000 | — | — |
| 1994-10-13 | $17.25 | $18.35 | 367 | — | — |
| 1994-10-12 | $17.25 | $18.35 | 5,867 | — | — |
| 1994-10-11 | $17.25 | $18.35 | 3,633 | — | — |
| 1994-10-10 | $16.50 | $17.55 | 2,600 | — | — |
| 1994-10-07 | $17.25 | $18.35 | 1,267 | — | — |
| 1994-10-06 | $16.69 | $17.75 | 533 | — | — |
| 1994-10-05 | $16.50 | $17.55 | 4,967 | — | — |
| 1994-10-04 | $17.25 | $18.35 | 6,667 | — | — |
| 1994-10-03 | $17.63 | $18.75 | 1,400 | — | — |
| 1994-09-30 | $17.63 | $18.75 | 3,700 | — | — |
| 1994-09-29 | $17.63 | $18.75 | 1,000 | — | — |
| 1994-09-28 | $17.63 | $18.75 | 500 | — | — |
| 1994-09-27 | $17.44 | $18.55 | 7,800 | — | — |
| 1994-09-26 | $17.63 | $18.75 | 1,333 | — | — |
| 1994-09-23 | $17.63 | $18.75 | 2,600 | — | — |
| 1994-09-22 | $17.25 | $18.35 | 167 | — | — |
| 1994-09-21 | $17.25 | $18.35 | 8,433 | — | — |
| 1994-09-20 | $17.63 | $18.75 | 5,233 | — | — |
| 1994-09-19 | $17.25 | $18.35 | 3,300 | — | — |
| 1994-09-16 | $16.69 | $17.75 | 1,233 | — | — |
| 1994-09-15 | $16.88 | $17.95 | 3,000 | — | — |
| 1994-09-14 | $16.50 | $17.55 | 2,500 | — | — |
| 1994-09-13 | $16.50 | $17.55 | 2,000 | — | — |
| 1994-09-12 | $16.50 | $17.55 | 1,600 | — | — |
| 1994-09-09 | $16.50 | $17.55 | 7,100 | — | — |
| 1994-09-08 | $16.88 | $17.95 | 4,400 | — | — |
| 1994-09-07 | $16.88 | $17.95 | 4,233 | — | — |
| 1994-09-06 | $16.13 | $17.15 | 2,733 | — | — |
| 1994-09-02 | $16.50 | $17.55 | 5,333 | — | — |
| 1994-09-01 | $16.88 | $17.95 | 1,700 | — | — |
| 1994-08-31 | $16.88 | $17.95 | 933 | — | — |
| 1994-08-30 | $16.88 | $17.95 | 5,133 | — | — |
| 1994-08-29 | $18.00 | $19.15 | 600 | — | — |
| 1994-08-26 | $17.63 | $18.75 | 4,133 | — | — |
| 1994-08-25 | $18.38 | $19.55 | 2,600 | — | — |
| 1994-08-24 | $17.63 | $18.75 | 7,167 | — | — |
| 1994-08-23 | $18.56 | $19.74 | 2,833 | — | — |
| 1994-08-22 | $18.75 | $19.94 | 11,000 | — | — |
| 1994-08-19 | $19.13 | $20.34 | 4,167 | — | — |
| 1994-08-18 | $19.13 | $20.34 | 2,933 | — | — |
| 1994-08-17 | $19.13 | $20.34 | 7,967 | — | — |
| 1994-08-16 | $18.38 | $19.55 | 10,167 | — | — |
| 1994-08-15 | $17.25 | $18.35 | 2,200 | — | — |
| 1994-08-12 | $17.63 | $18.75 | 4,600 | — | — |
| 1994-08-11 | $17.63 | $18.75 | 2,900 | — | — |
| 1994-08-10 | $17.25 | $18.35 | 3,633 | — | — |
| 1994-08-09 | $17.63 | $18.75 | 3,800 | — | — |
| 1994-08-08 | $17.25 | $18.35 | 1,733 | — | — |
| 1994-08-05 | $17.25 | $18.35 | 4,100 | — | — |
| 1994-08-04 | $17.63 | $18.75 | 23,533 | — | — |
| 1994-08-03 | $18.14 | $19.30 | 3,567 | — | — |
| 1994-08-02 | $18.38 | $19.55 | 1,333 | — | — |
| 1994-08-01 | $19.13 | $20.34 | 0 | — | — |
| 1994-07-29 | $19.13 | $20.34 | 0 | — | — |
| 1994-07-28 | $19.13 | $20.34 | 11,667 | — | — |
| 1994-07-27 | $18.94 | $20.14 | 6,333 | — | — |
| 1994-07-26 | $19.41 | $20.64 | 16,167 | — | — |
| 1994-07-25 | $20.63 | $21.94 | 2,167 | — | — |
| 1994-07-22 | $20.63 | $21.94 | 4,467 | — | — |
| 1994-07-21 | $19.50 | $20.74 | 5,467 | — | — |
| 1994-07-20 | $20.25 | $21.54 | 7,433 | — | — |
| 1994-07-19 | $20.63 | $21.94 | 2,333 | — | — |
| 1994-07-18 | $20.63 | $21.94 | 4,867 | — | — |
| 1994-07-15 | $21.38 | $22.74 | 1,167 | — | — |
| 1994-07-14 | $21.38 | $22.74 | 2,900 | — | — |
| 1994-07-13 | $20.63 | $21.94 | 733 | — | — |
| 1994-07-12 | $20.25 | $21.54 | 2,433 | — | — |
| 1994-07-11 | $20.63 | $21.94 | 6,233 | — | — |
| 1994-07-08 | $20.63 | $21.94 | 19,667 | — | — |
| 1994-07-07 | $19.88 | $21.14 | 9,233 | — | — |
| 1994-07-06 | $18.38 | $19.55 | 3,167 | — | — |
| 1994-07-05 | $18.75 | $19.94 | 4,567 | — | — |
| 1994-07-01 | $18.00 | $19.15 | 67 | — | — |
| 1994-06-30 | $18.75 | $19.94 | 5,600 | — | — |
| 1994-06-29 | $18.75 | $19.94 | 3,500 | — | — |
| 1994-06-28 | $18.75 | $19.94 | 2,533 | — | — |
| 1994-06-27 | $18.38 | $19.55 | 4,200 | — | — |
| 1994-06-24 | $17.63 | $18.75 | 4,467 | — | — |
| 1994-06-23 | $18.38 | $19.55 | 6,367 | — | — |
| 1994-06-22 | $17.44 | $18.55 | 1,600 | — | — |
| 1994-06-21 | $17.63 | $18.75 | 10,833 | — | — |
| 1994-06-20 | $18.75 | $19.94 | 5,400 | — | — |
| 1994-06-17 | $18.00 | $19.15 | 5,567 | — | — |
| 1994-06-16 | $18.38 | $19.55 | 1,000 | — | — |
| 1994-06-15 | $18.00 | $19.15 | 7,867 | — | — |
| 1994-06-14 | $18.00 | $19.15 | 1,733 | — | — |
| 1994-06-13 | $18.00 | $19.15 | 4,067 | — | — |
| 1994-06-10 | $17.25 | $18.35 | 2,233 | — | — |
| 1994-06-09 | $18.00 | $19.15 | 7,100 | — | — |
| 1994-06-08 | $18.38 | $19.55 | 11,433 | — | — |
| 1994-06-07 | $18.75 | $19.94 | 5,233 | — | — |
| 1994-06-06 | $18.75 | $19.94 | 1,133 | — | — |
| 1994-06-03 | $18.94 | $20.14 | 3,533 | — | — |
| 1994-06-02 | $18.75 | $19.94 | 167 | — | — |
| 1994-06-01 | $18.75 | $19.94 | 1,433 | — | — |
| 1994-05-31 | $19.50 | $20.74 | 1,067 | — | — |
| 1994-05-27 | $19.13 | $20.34 | 2,400 | — | — |
| 1994-05-26 | $19.50 | $20.74 | 2,400 | — | — |
| 1994-05-25 | $18.75 | $19.94 | 1,567 | — | — |
| 1994-05-24 | $19.13 | $20.34 | 9,000 | — | — |
| 1994-05-23 | $19.50 | $20.74 | 5,367 | — | — |
| 1994-05-20 | $18.75 | $19.94 | 11,967 | — | — |
| 1994-05-19 | $18.00 | $19.15 | 2,833 | — | — |
| 1994-05-18 | $18.38 | $19.55 | 1,833 | — | — |
| 1994-05-17 | $18.38 | $19.55 | 21,933 | — | — |
| 1994-05-16 | $19.50 | $20.74 | 6,767 | — | — |
| 1994-05-13 | $20.25 | $21.54 | 16,400 | — | — |
| 1994-05-12 | $21.38 | $22.74 | 4,167 | — | — |
| 1994-05-11 | $20.25 | $21.54 | 6,600 | — | — |
| 1994-05-10 | $21.38 | $22.74 | 2,867 | — | — |
| 1994-05-09 | $21.38 | $22.74 | 1,533 | — | — |
| 1994-05-06 | $21.00 | $22.34 | 3,100 | — | — |
| 1994-05-05 | $20.63 | $21.94 | 4,100 | — | — |
| 1994-05-04 | $21.38 | $22.74 | 11,200 | — | — |
| 1994-05-03 | $21.00 | $22.34 | 6,900 | — | — |
| 1994-05-02 | $21.00 | $22.34 | 1,933 | — | — |
| 1994-04-29 | $21.00 | $22.34 | 1,867 | — | — |
| 1994-04-28 | $21.38 | $22.74 | 4,033 | — | — |
| 1994-04-26 | $21.75 | $23.14 | 3,500 | — | — |
| 1994-04-25 | $21.00 | $22.34 | 2,900 | — | — |
| 1994-04-22 | $21.75 | $23.14 | 12,667 | — | — |
| 1994-04-21 | $21.75 | $23.14 | 2,567 | — | — |
| 1994-04-20 | $21.75 | $23.14 | 10,667 | — | — |
| 1994-04-19 | $21.75 | $23.14 | 1,367 | — | — |
| 1994-04-18 | $23.25 | $24.73 | 9,100 | — | — |
| 1994-04-15 | $22.50 | $23.93 | 5,733 | — | — |
| 1994-04-14 | $23.25 | $24.73 | 6,667 | — | — |
| 1994-04-13 | $23.25 | $24.73 | 17,333 | — | — |
| 1994-04-12 | $23.63 | $25.13 | 12,333 | — | — |
| 1994-04-11 | $23.25 | $24.73 | 1,700 | — | — |
| 1994-04-08 | $22.88 | $24.33 | 2,100 | — | — |
| 1994-04-07 | $23.63 | $25.13 | 700 | — | — |
| 1994-04-06 | $23.63 | $25.13 | 300 | — | — |
| 1994-04-05 | $23.63 | $25.13 | 300 | — | — |
| 1994-04-04 | $23.63 | $25.13 | 8,833 | — | — |
| 1994-03-31 | $23.25 | $24.73 | 13,733 | — | — |
| 1994-03-30 | $24.38 | $25.93 | 5,067 | — | — |
| 1994-03-29 | $24.38 | $25.93 | 14,067 | — | — |
| 1994-03-28 | $24.75 | $26.33 | 6,667 | — | — |
| 1994-03-25 | $24.00 | $25.53 | 5,367 | — | — |
| 1994-03-24 | $23.63 | $25.13 | 5,167 | — | — |
| 1994-03-23 | $23.25 | $24.73 | 1,967 | — | — |
| 1994-03-22 | $23.25 | $24.73 | 467 | — | — |
| 1994-03-21 | $22.50 | $23.93 | 10,000 | — | — |
| 1994-03-18 | $22.50 | $23.93 | 8,700 | — | — |
| 1994-03-17 | $23.06 | $24.53 | 12,867 | — | — |
| 1994-03-16 | $22.13 | $23.53 | 12,533 | — | — |
| 1994-03-15 | $22.88 | $24.33 | 17,633 | — | — |
| 1994-03-14 | $21.75 | $23.14 | 3,667 | — | — |
| 1994-03-11 | $21.00 | $22.34 | 1,033 | — | — |
| 1994-03-10 | $21.38 | $22.74 | 5,200 | — | — |
| 1994-03-09 | $21.75 | $23.14 | 1,367 | — | — |
| 1994-03-08 | $21.75 | $23.14 | 4,533 | — | — |
| 1994-03-07 | $21.38 | $22.74 | 9,300 | — | — |
| 1994-03-04 | $22.31 | $23.73 | 333 | — | — |
| 1994-03-03 | $22.50 | $23.93 | 3,100 | — | — |
| 1994-03-02 | $22.13 | $23.53 | 2,167 | — | — |
| 1994-03-01 | $22.13 | $23.53 | 2,967 | — | — |
| 1994-02-28 | $22.88 | $24.33 | 1,267 | — | — |
| 1994-02-25 | $22.50 | $23.93 | 333 | — | — |
| 1994-02-24 | $21.75 | $23.14 | 11,933 | — | — |
| 1994-02-23 | $22.88 | $24.33 | 6,367 | — | — |
| 1994-02-22 | $22.13 | $23.53 | 5,300 | — | — |
| 1994-02-18 | $21.75 | $23.14 | 23,633 | — | — |
| 1994-02-17 | $22.50 | $23.93 | 9,933 | — | — |
| 1994-02-16 | $22.88 | $24.33 | 1,900 | — | — |
| 1994-02-15 | $23.25 | $24.73 | 20,633 | — | — |
| 1994-02-14 | $23.25 | $24.73 | 333 | — | — |
| 1994-02-11 | $23.25 | $24.73 | 12,467 | — | — |
| 1994-02-10 | $23.25 | $24.73 | 3,133 | — | — |
| 1994-02-09 | $23.25 | $24.73 | 2,733 | — | — |
| 1994-02-08 | $24.00 | $25.53 | 0 | — | — |
| 1994-02-07 | $24.00 | $25.53 | 1,000 | — | — |
| 1994-02-04 | $23.63 | $25.13 | 2,967 | — | — |
| 1994-02-03 | $24.38 | $25.93 | 2,500 | — | — |
| 1994-02-02 | $24.75 | $26.33 | 6,233 | — | — |
| 1994-02-01 | $24.38 | $25.93 | 4,200 | — | — |
| 1994-01-31 | $24.00 | $25.53 | 2,467 | — | — |
| 1994-01-28 | $24.75 | $26.33 | 7,200 | — | — |
| 1994-01-27 | $25.13 | $26.73 | 7,667 | — | — |
| 1994-01-26 | $25.50 | $27.12 | 1,533 | — | — |
| 1994-01-25 | $24.75 | $26.33 | 7,733 | — | — |
| 1994-01-24 | $26.25 | $27.92 | 27,767 | — | — |
| 1994-01-21 | $25.88 | $27.52 | 25,633 | — | — |
| 1994-01-20 | $26.63 | $28.32 | 23,000 | — | — |
| 1994-01-19 | $25.13 | $26.73 | 14,667 | — | — |
| 1994-01-18 | $25.50 | $27.12 | 6,667 | — | — |
| 1994-01-17 | $25.13 | $26.73 | 14,833 | — | — |
| 1994-01-14 | $24.75 | $26.33 | 39,333 | — | — |
| 1994-01-13 | $22.50 | $23.93 | 8,867 | — | — |
| 1994-01-12 | $22.50 | $23.93 | 1,000 | — | — |
| 1994-01-11 | $22.50 | $23.93 | 7,933 | — | — |
| 1994-01-10 | $23.25 | $24.73 | 15,700 | — | — |
| 1994-01-07 | $23.25 | $24.73 | 19,267 | — | — |
| 1994-01-06 | $22.88 | $24.33 | 3,900 | — | — |
| 1994-01-05 | $23.25 | $24.73 | 6,967 | — | — |
| 1994-01-04 | $23.63 | $25.13 | 8,567 | — | — |
| 1994-01-03 | $23.63 | $25.13 | 22,800 | — | — |